Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.71 | 18.76 | 18.16 | 18.20 | 1,177,067 | -0.39(-2.11%) |
Apr 27, 2007 | 18.64 | 18.76 | 18.59 | 18.60 | 651,814 | -0.14(-0.73%) |
Apr 26, 2007 | 18.88 | 18.93 | 18.56 | 18.73 | 1,176,309 | -0.20(-1.06%) |
Apr 25, 2007 | 18.40 | 18.95 | 18.38 | 18.93 | 1,356,878 | -0.23(-1.18%) |
Apr 24, 2007 | 18.91 | 19.25 | 18.81 | 19.16 | 658,791 | +0.23(+1.22%) |
Apr 23, 2007 | 19.15 | 19.31 | 18.83 | 18.93 | 876,950 | -0.18(-0.94%) |
Apr 20, 2007 | 19.18 | 19.52 | 19.01 | 19.11 | 717,345 | -0.09(-0.47%) |
Apr 19, 2007 | 19.23 | 19.49 | 19.13 | 19.20 | 710,379 | -0.21(-1.10%) |
Apr 18, 2007 | 19.55 | 19.55 | 19.02 | 19.41 | 581,159 | -0.10(-0.53%) |
Apr 17, 2007 | 19.23 | 19.58 | 19.01 | 19.52 | 603,162 | +0.29(+1.53%) |
Apr 16, 2007 | 19.29 | 19.43 | 19.17 | 19.22 | 712,632 | +0.08(+0.40%) |
Apr 13, 2007 | 19.65 | 19.65 | 18.84 | 19.14 | 1,503,238 | -0.44(-2.23%) |
Apr 12, 2007 | 19.39 | 19.69 | 19.32 | 19.58 | 415,651 | +0.11(+0.55%) |
Apr 11, 2007 | 19.82 | 19.84 | 19.36 | 19.47 | 594,004 | -0.28(-1.41%) |
Apr 10, 2007 | 19.50 | 19.84 | 19.46 | 19.75 | 201,886 | +0.28(+1.45%) |
Apr 09, 2007 | 19.51 | 19.62 | 19.32 | 19.47 | 191,717 | +0.02(+0.11%) |
Apr 05, 2007 | 19.55 | 19.55 | 19.25 | 19.45 | 179,731 | -0.08(-0.39%) |
Apr 04, 2007 | 19.90 | 19.90 | 19.27 | 19.52 | 382,350 | -0.46(-2.29%) |
Apr 03, 2007 | 20.25 | 20.38 | 19.96 | 19.98 | 278,376 | -0.18(-0.87%) |
Apr 02, 2007 | 19.87 | 20.16 | 19.73 | 20.16 | 703,493 | +0.28(+1.42%) |
Mar 30, 2007 | 19.84 | 19.91 | 19.66 | 19.87 | 243,112 | +0.09(+0.48%) |
Mar 29, 2007 | 20.08 | 20.08 | 19.69 | 19.78 | 190,856 | -0.06(-0.30%) |
Mar 28, 2007 | 20.13 | 20.19 | 19.76 | 19.84 | 518,289 | -0.39(-1.94%) |
Mar 27, 2007 | 20.52 | 20.64 | 20.15 | 20.23 | 224,380 | -0.29(-1.42%) |
Mar 26, 2007 | 20.90 | 20.92 | 20.38 | 20.52 | 188,304 | -0.36(-1.74%) |
Mar 23, 2007 | 20.96 | 21.04 | 20.76 | 20.89 | 116,599 | +0.02(+0.10%) |
Mar 22, 2007 | 20.97 | 20.97 | 20.54 | 20.87 | 154,231 | +0.00(+0.02%) |
Mar 21, 2007 | 20.61 | 21.00 | 20.46 | 20.86 | 309,931 | +0.34(+1.67%) |
Mar 20, 2007 | 20.22 | 20.58 | 20.09 | 20.52 | 204,654 | +0.33(+1.65%) |
Mar 19, 2007 | 19.86 | 20.19 | 19.64 | 20.19 | 438,947 | +0.50(+2.54%) |
Mar 16, 2007 | 19.26 | 19.82 | 19.13 | 19.69 | 862,067 | +0.39(+2.04%) |
Mar 15, 2007 | 19.27 | 19.44 | 19.12 | 19.29 | 410,871 | +0.05(+0.27%) |
Mar 14, 2007 | 19.23 | 19.52 | 19.10 | 19.24 | 847,610 | -0.01(-0.07%) |
Mar 13, 2007 | 19.85 | 19.95 | 19.19 | 19.25 | 759,197 | -0.59(-2.99%) |
Mar 12, 2007 | 19.84 | 20.07 | 19.74 | 19.85 | 243,879 | -0.20(-0.98%) |
Mar 09, 2007 | 20.11 | 20.13 | 19.71 | 20.05 | 276,827 | +0.17(+0.86%) |
Mar 08, 2007 | 19.97 | 20.13 | 19.70 | 19.87 | 264,059 | +0.10(+0.52%) |
Mar 07, 2007 | 19.99 | 20.01 | 19.71 | 19.77 | 228,865 | -0.19(-0.96%) |
Mar 06, 2007 | 19.87 | 20.30 | 19.74 | 19.96 | 221,266 | +0.11(+0.56%) |
Mar 05, 2007 | 20.18 | 20.37 | 19.74 | 19.85 | 232,258 | -0.26(-1.28%) |
Mar 02, 2007 | 20.19 | 20.40 | 20.09 | 20.11 | 219,036 | -0.21(-1.05%) |
Mar 01, 2007 | 20.48 | 21.02 | 20.28 | 20.32 | 271,757 | -0.39(-1.88%) |
Feb 28, 2007 | 20.64 | 21.00 | 20.23 | 20.71 | 445,054 | +0.11(+0.54%) |
Feb 27, 2007 | 21.08 | 21.13 | 20.50 | 20.60 | 303,673 | -0.70(-3.29%) |
Feb 26, 2007 | 21.52 | 21.57 | 20.96 | 21.30 | 195,353 | -0.20(-0.93%) |
Feb 23, 2007 | 21.53 | 21.63 | 21.07 | 21.50 | 153,681 | -0.11(-0.49%) |
Feb 22, 2007 | 21.32 | 21.63 | 21.31 | 21.61 | 212,553 | +0.14(+0.66%) |
Feb 21, 2007 | 21.31 | 21.47 | 21.05 | 21.47 | 134,572 | +0.11(+0.52%) |
Feb 20, 2007 | 21.27 | 21.37 | 20.55 | 21.36 | 165,148 | +0.09(+0.44%) |
Feb 16, 2007 | 21.05 | 21.34 | 20.77 | 21.26 | 192,789 | +0.21(+0.99%) |
Feb 15, 2007 | 21.16 | 21.27 | 20.97 | 21.05 | 260,643 | -0.05(-0.24%) |
Feb 14, 2007 | 21.11 | 21.28 | 21.05 | 21.11 | 188,152 | -0.05(-0.24%) |
Feb 13, 2007 | 20.88 | 21.16 | 20.66 | 21.16 | 317,414 | +0.34(+1.62%) |
Feb 12, 2007 | 20.87 | 20.88 | 20.62 | 20.82 | 436,886 | -0.07(-0.33%) |
Feb 09, 2007 | 21.30 | 21.45 | 20.87 | 20.89 | 319,451 | -0.56(-2.59%) |
Feb 08, 2007 | 21.25 | 21.49 | 21.14 | 21.44 | 155,925 | +0.03(+0.12%) |
Feb 07, 2007 | 21.27 | 21.43 | 21.03 | 21.42 | 351,534 | +0.06(+0.28%) |
Feb 06, 2007 | 21.64 | 21.64 | 21.26 | 21.36 | 493,357 | -0.18(-0.83%) |
Feb 05, 2007 | 21.57 | 21.65 | 21.36 | 21.54 | 348,478 | +0.01(+0.04%) |
Feb 02, 2007 | 21.27 | 22.02 | 20.71 | 21.53 | 706,308 | -0.55(-2.48%) |